Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 3.9 | 3.9 | 3.27 | 3.36 | 3.36 | -0.24 (-6.67%) | 88,240 |
23 Jul 2019 | INR | 3.01 | 3.93 | 3 | 3.6 | 3.6 | +0.15 (+4.35%) | 365,893 |
22 Jul 2019 | INR | 3.5 | 3.79 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 222,720 |
19 Jul 2019 | INR | 3.65 | 3.92 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 1,561 |
18 Jul 2019 | INR | 3.25 | 3.64 | 3.25 | 3.5 | 3.5 | -0.15 (-4.11%) | 44,089 |
17 Jul 2019 | INR | 3.8 | 3.85 | 3.2 | 3.65 | 3.65 | -0.15 (-3.95%) | 103,516 |
16 Jul 2019 | INR | 3.75 | 3.85 | 3.3 | 3.8 | 3.8 | +0.25 (+7.04%) | 20,567 |
15 Jul 2019 | INR | 3.45 | 3.79 | 3.25 | 3.55 | 3.55 | +0.05 (+1.43%) | 196,653 |
12 Jul 2019 | INR | 3.4 | 3.8 | 3.4 | 3.5 | 3.5 | -0.48 (-12.06%) | 61,410 |
11 Jul 2019 | INR | 3.16 | 4.15 | 3.16 | 3.98 | 3.98 | +0.37 (+10.25%) | 52,800 |
10 Jul 2019 | INR | 3.47 | 3.84 | 3.05 | 3.61 | 3.61 | +0.41 (+12.81%) | 57,288 |
9 Jul 2019 | INR | 3.16 | 3.64 | 2.82 | 3.2 | 3.2 | +0.04 (+1.27%) | 101,411 |
8 Jul 2019 | INR | 2.7 | 3.39 | 2.7 | 3.16 | 3.16 | -0.19 (-5.67%) | 110,231 |
5 Jul 2019 | INR | 3 | 3.5 | 3 | 3.35 | 3.35 | +0.03 (+0.90%) | 153,272 |
4 Jul 2019 | INR | 3.4 | 3.6 | 3.2 | 3.32 | 3.32 | +0.2 (+6.41%) | 32,928 |
3 Jul 2019 | INR | 3.49 | 3.49 | 3.02 | 3.12 | 3.12 | -0.18 (-5.45%) | 119,515 |
2 Jul 2019 | INR | 4.17 | 4.17 | 3.16 | 3.3 | 3.3 | -0.18 (-5.17%) | 202,411 |
1 Jul 2019 | INR | 3.49 | 3.67 | 3.15 | 3.48 | 3.48 | -0.02 (-0.57%) | 136,353 |
28 Jun 2019 | INR | 3.75 | 3.75 | 3.11 | 3.5 | 3.5 | +0.01 (+0.29%) | 195,885 |
27 Jun 2019 | INR | 3.75 | 3.75 | 3.15 | 3.49 | 3.49 | +0.24 (+7.38%) | 155,284 |
26 Jun 2019 | INR | 3.35 | 3.84 | 3.05 | 3.25 | 3.25 | -0.15 (-4.41%) | 192,306 |
25 Jun 2019 | INR | 3.21 | 3.49 | 3.01 | 3.4 | 3.4 | +0.1 (+3.03%) | 211,708 |
24 Jun 2019 | INR | 3.35 | 3.69 | 3.1 | 3.3 | 3.3 | +0.2 (+6.45%) | 164,004 |
21 Jun 2019 | INR | 3.75 | 3.75 | 2.81 | 3.1 | 3.1 | -0.2 (-6.06%) | 18,212 |
20 Jun 2019 | INR | 3.35 | 3.9 | 3.05 | 3.3 | 3.3 | +0.05 (+1.54%) | 88,496 |
19 Jun 2019 | INR | 2.82 | 3.8 | 2.82 | 3.25 | 3.25 | -0.24 (-6.88%) | 91,949 |
18 Jun 2019 | INR | 3.11 | 3.49 | 3.11 | 3.49 | 3.49 | 0.0 (0.0%) | 70,460 |
17 Jun 2019 | INR | 2.62 | 3.78 | 2.62 | 3.49 | 3.49 | +0.34 (+10.79%) | 25,860 |
14 Jun 2019 | INR | 3.01 | 3.7 | 3.01 | 3.15 | 3.15 | -0.5 (-13.70%) | 28,163 |
13 Jun 2019 | INR | 2.8 | 3.68 | 2.8 | 3.65 | 3.65 | +0.15 (+4.29%) | 2,401 |